Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
18.85
|
780,000 | 17.65 | 18.85 | 17.45 | 17,900 | 6,700 | 0.2 |
26/11/2021 |
17.65
|
750,500 | 16.80 | 17.90 | 16.80 | 7,500 | 100 | 0.1 |
25/11/2021 |
16.80
|
306,600 | 16.30 | 17 | 16.45 | 34,200 | 0 | 0.6 |
24/11/2021 |
16.30
|
758,000 | 16.30 | 17.30 | 16.10 | 10,400 | 10,300 | -0.0 |
23/11/2021 |
16.30
|
1,019,800 | 16.30 | 16.50 | 15.20 | 30,300 | 8,400 | 0.3 |
22/11/2021 |
16.30
|
819,400 | 16.80 | 17.20 | 15.80 | 0 | 19,400 | -0.3 |
19/11/2021 |
16.80
|
774,100 | 17 | 17.25 | 15.85 | 900 | 21,500 | -0.3 |
18/11/2021 |
17
|
544,600 | 16 | 17.05 | 15.20 | 6,700 | 11,500 | -0.1 |
17/11/2021 |
16
|
727,600 | 15.35 | 16.30 | 14.90 | 13,300 | 6,100 | 0.1 |
16/11/2021 |
15.35
|
2,076,000 | 14.35 | 15.35 | 14.35 | 11,100 | 46,300 | -0.5 |
15/11/2021 |
14.35
|
1,104,500 | 13.45 | 14.35 | 13.90 | 12,200 | 0 | 0.2 |
12/11/2021 |
13.45
|
893,600 | 13.30 | 13.60 | 13.15 | 33,200 | 3,900 | 0.4 |
11/11/2021 |
13.30
|
839,100 | 12.90 | 13.60 | 12.60 | 6,500 | 3,000 | 0.0 |
10/11/2021 |
12.90
|
1,275,000 | 12.10 | 12.90 | 12.20 | 31,900 | 3,200 | 0.4 |
09/11/2021 |
12.10
|
1,148,900 | 12.15 | 12.90 | 12 | 5,400 | 11,700 | -0.1 |
08/11/2021 |
12.15
|
368,900 | 11.40 | 12.15 | 11.65 | 1,900 | 900 | 0.0 |
05/11/2021 |
11.40
|
283,700 | 11.40 | 11.50 | 10.65 | 5,000 | 2,700 | 0.0 |
04/11/2021 |
11.40
|
266,900 | 11.45 | 11.50 | 10.80 | 26,500 | 1,500 | 0.2 |
03/11/2021 |
11.45
|
910,200 | 12.30 | 12.40 | 11.45 | 2,800 | 16,400 | -0.2 |
02/11/2021 |
12.30
|
489,700 | 12.15 | 12.80 | 12.10 | 10,400 | 0 | 0.1 |
01/11/2021 |
12.15
|
1,127,900 | 11.40 | 12.15 | 11.90 | 33,000 | 0 | 0.4 |
29/10/2021 |
11.40
|
793,500 | 10.70 | 11.40 | 10.75 | 10,700 | 20,400 | -0.1 |
28/10/2021 |
10.70
|
288,400 | 10.50 | 10.70 | 10.20 | 7,500 | 6,000 | 0.0 |
27/10/2021 |
10.50
|
278,100 | 10.50 | 10.50 | 10 | 15,100 | 1,200 | 0.1 |
26/10/2021 |
10.50
|
687,300 | 10.90 | 10.90 | 10.15 | 15,900 | 1,700 | 0.1 |
25/10/2021 |
10.90
|
433,600 | 10.60 | 11 | 10.40 | 19,300 | 0 | 0.2 |
22/10/2021 |
10.60
|
778,100 | 10.60 | 10.95 | 10.30 | 3,000 | 8,100 | -0.1 |
21/10/2021 |
10.60
|
1,484,500 | 9.94 | 10.60 | 9.94 | 5,500 | 1,300 | 0.0 |
20/10/2021 |
9.94
|
205,300 | 9.95 | 10.40 | 9.80 | 8,700 | 400 | 0.1 |
19/10/2021 |
9.95
|
100,800 | 9.98 | 9.98 | 9.69 | 5,200 | 1,400 | 0.0 |
18/10/2021 |
9.98
|
204,400 | 10.10 | 10.30 | 9.90 | 0 | 2,500 | -0.0 |
15/10/2021 |
10.10
|
598,400 | 10.05 | 10.45 | 9.80 | 2,000 | 1,100 | 0.0 |
14/10/2021 |
10.05
|
659,600 | 9.43 | 10.05 | 9.43 | 9,000 | 0 | 0.1 |
13/10/2021 |
9.43
|
71,900 | 9.40 | 9.50 | 9.40 | 1,000 | 0 | 0.0 |
12/10/2021 |
9.40
|
212,900 | 9.47 | 9.56 | 9.35 | 0 | 1,600 | -0.0 |
11/10/2021 |
9.47
|
215,200 | 9.50 | 9.53 | 9.30 | 1,800 | 4,300 | -0.0 |
08/10/2021 |
9.50
|
126,800 | 9.59 | 9.59 | 9.39 | 0 | 1,600 | -0.0 |
07/10/2021 |
9.59
|
242,100 | 9.61 | 9.75 | 9.40 | 200 | 29,700 | -0.3 |
06/10/2021 |
9.61
|
161,600 | 9.40 | 9.65 | 9.33 | 6,400 | 4,700 | 0.0 |
05/10/2021 |
9.40
|
70,100 | 9.40 | 9.58 | 9.20 | 2,300 | 0 | 0.0 |
04/10/2021 |
9.40
|
175,900 | 9.42 | 9.45 | 9.20 | 12,200 | 5,600 | 0.1 |
01/10/2021 |
9.42
|
184,400 | 9.46 | 9.46 | 9.28 | 3,100 | 200 | 0.0 |
30/09/2021 |
9.46
|
126,000 | 9.46 | 9.49 | 9.31 | 25,500 | 0 | 0.2 |
29/09/2021 |
9.46
|
192,000 | 9.46 | 9.50 | 9.20 | 9,800 | 0 | 0.1 |
28/09/2021 |
9.46
|
342,400 | 9.26 | 9.46 | 8.70 | 31,900 | 0 | 0.3 |
27/09/2021 |
9.26
|
522,000 | 9.70 | 9.70 | 9.05 | 0 | 10,900 | -0.1 |
24/09/2021 |
9.70
|
268,600 | 10 | 10 | 9.50 | 0 | 3,800 | -0.0 |
23/09/2021 |
10
|
1,174,400 | 10.15 | 10.75 | 9.98 | 11,000 | 6,300 | 0.0 |
22/09/2021 |
10.15
|
756,900 | 9.70 | 10.30 | 9.45 | 4,800 | 0 | 0.0 |
21/09/2021 |
9.70
|
545,300 | 9.82 | 9.82 | 9.20 | 10,100 | 0 | 0.1 |
20/09/2021 |
9.82
|
592,200 | 9.89 | 9.89 | 9.55 | 6,300 | 0 | 0.1 |
17/09/2021 |
9.89
|
732,400 | 9.65 | 10.30 | 9.60 | 0 | 0 | 0 |
16/09/2021 |
9.65
|
619,400 | 9.39 | 9.70 | 9.20 | 0 | 4,100 | -0.0 |
15/09/2021 |
9.39
|
318,200 | 9.90 | 9.90 | 9.34 | 0 | 2,300 | -0.0 |
14/09/2021 |
9.90
|
516,500 | 9.96 | 10.25 | 9.60 | 20,000 | 51,300 | -0.3 |
13/09/2021 |
9.96
|
793,800 | 9.83 | 10.35 | 9.80 | 14,500 | 67,800 | -0.5 |
10/09/2021 |
9.83
|
611,000 | 9.80 | 9.88 | 9.55 | 2,300 | 1,100 | 0.0 |
09/09/2021 |
9.80
|
397,600 | 9.35 | 9.90 | 9.20 | 1,400 | 0 | 0.0 |
08/09/2021 |
9.35
|
175,500 | 9.50 | 9.50 | 9.12 | 500 | 18,100 | -0.2 |
07/09/2021 |
9.50
|
1,097,400 | 8.90 | 9.52 | 8.90 | 500 | 0 | 0.0 |
06/09/2021 |
8.90
|
158,700 | 9 | 9.20 | 8.40 | 1,100 | 5,400 | -0.0 |
01/09/2021 |
9
|
128,000 | 9 | 9 | 8.76 | 1,400 | 1,000 | 0.0 |
31/08/2021 |
9
|
244,400 | 8.74 | 9 | 8.60 | 0 | 300 | -0.0 |
30/08/2021 |
8.74
|
149,300 | 8.66 | 8.78 | 8.52 | 7,200 | 0 | 0.1 |
27/08/2021 |
8.66
|
181,900 | 8.66 | 8.69 | 8.30 | 16,700 | 0 | 0.1 |
26/08/2021 |
8.66
|
219,300 | 8.39 | 8.75 | 8.58 | 0 | 800 | -0.0 |
25/08/2021 |
8.39
|
121,500 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
24/08/2021 |
8.20
|
517,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
23/08/2021 |
8.40
|
395,800 | 8.89 | 8.89 | 8.40 | 0 | 1,700 | -0.0 |
20/08/2021 |
8.89
|
454,900 | 8.99 | 8.99 | 8.60 | 4,000 | 6,200 | -0.0 |
19/08/2021 |
8.99
|
511,500 | 9.09 | 9.10 | 8.86 | 0 | 60,000 | -0.5 |
18/08/2021 |
9.09
|
499,700 | 8.66 | 9.25 | 8.60 | 5,000 | 11,400 | -0.1 |
17/08/2021 |
8.66
|
1,267,900 | 9.31 | 9.31 | 8.66 | 42,300 | 0 | 0.4 |
16/08/2021 |
9.31
|
1,073,200 | 10 | 10 | 9.30 | 20,800 | 0 | 0.2 |
13/08/2021 |
10
|
147,600 | 10.35 | 10.35 | 9.65 | 1,600 | 0 | 0.0 |
12/08/2021 |
10.35
|
1,619,000 | 10.05 | 10.75 | 10.35 | 9,700 | 0 | 0.1 |
11/08/2021 |
10.05
|
2,575,300 | 9.42 | 10.05 | 9.20 | 112,900 | 0 | 1.1 |
10/08/2021 |
9.42
|
167,500 | 9.39 | 9.60 | 9.23 | 0 | 0 | 0 |
09/08/2021 |
9.39
|
82,400 | 9.33 | 9.48 | 9.21 | 0 | 5,000 | -0.0 |
06/08/2021 |
9.33
|
207,100 | 9.31 | 9.70 | 9.20 | 0 | 0 | 0 |
05/08/2021 |
9.31
|
310,500 | 9.60 | 9.70 | 9.13 | 0 | 0 | 0 |
04/08/2021 |
9.60
|
229,500 | 9.76 | 9.76 | 9.39 | 200 | 200 | -0 |
03/08/2021 |
9.76
|
200,700 | 9.63 | 9.95 | 9.26 | 0 | 0 | 0 |
02/08/2021 |
9.63
|
262,900 | 9.20 | 9.84 | 8.80 | 500 | 5,000 | -0.0 |
30/07/2021 |
9.20
|
171,500 | 9.40 | 9.40 | 8.90 | 5,000 | 0 | 0.0 |
29/07/2021 |
9.40
|
55,100 | 9.42 | 9.70 | 9.20 | 0 | 0 | 0 |
28/07/2021 |
9.42
|
166,900 | 9.63 | 10 | 9.40 | 5,000 | 0 | 0.0 |
27/07/2021 |
9.63
|
1,164,700 | 9 | 9.63 | 9 | 0 | 0 | 0 |
26/07/2021 |
9
|
86,900 | 8.79 | 9.20 | 8.50 | 0 | 0 | 0 |
23/07/2021 |
8.79
|
33,400 | 8.80 | 8.80 | 8.60 | 0 | 2,000 | -0.0 |
22/07/2021 |
8.80
|
140,600 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
21/07/2021 |
8.90
|
52,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
20/07/2021 |
9
|
59,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
19/07/2021 |
9.10
|
421,900 | 8.87 | 9.25 | 8.86 | 2,000 | 0 | 0.0 |
16/07/2021 |
8.87
|
175,300 | 8.29 | 8.87 | 8.29 | 0 | 0 | 0 |
15/07/2021 |
8.29
|
41,300 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
14/07/2021 |
8
|
49,700 | 7.95 | 8.30 | 7.68 | 0 | 0 | 0 |
13/07/2021 |
7.95
|
186,800 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
12/07/2021 |
8.28
|
218,600 | 8.90 | 8.90 | 8.28 | 0 | 0 | 0 |
09/07/2021 |
8.90
|
215,100 | 9.01 | 9.35 | 8.70 | 0 | 0 | 0 |